Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Extreme Networks (NQ: EXTR )

10.58 -0.23 (-2.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2006 3.980 4.020 3.879 3.970 642,600 +0.01(+0.25%)
Nov 29, 2006 3.950 4.020 3.860 3.960 901,820 +0.03(+0.76%)
Nov 28, 2006 3.860 3.930 3.820 3.930 694,038 +0.05(+1.29%)
Nov 27, 2006 3.970 4.040 3.860 3.880 803,071 -0.12(-3.00%)
Nov 24, 2006 4.010 4.050 4.000 4.000 237,964 -0.03(-0.74%)
Nov 22, 2006 3.990 4.060 3.910 4.030 1,076,126 +0.04(+1.00%)
Nov 21, 2006 4.060 4.070 3.990 3.990 771,712 -0.08(-1.97%)
Nov 20, 2006 4.020 4.100 3.980 4.070 1,590,999 +0.01(+0.25%)
Nov 17, 2006 4.080 4.100 3.970 4.060 962,880 -0.02(-0.49%)
Nov 16, 2006 4.010 4.090 3.980 4.080 2,520,421 +0.06(+1.49%)
Nov 15, 2006 4.000 4.060 3.920 4.020 3,416,333 +0.03(+0.75%)
Nov 14, 2006 3.970 4.060 3.920 3.990 2,308,383 +0.02(+0.50%)
Nov 13, 2006 3.960 3.980 3.900 3.970 701,726 +0.00(+0.00%)
Nov 10, 2006 3.910 3.980 3.870 3.970 588,228 +0.05(+1.28%)
Nov 09, 2006 4.000 4.020 3.900 3.920 1,807,045 -0.07(-1.75%)
Nov 08, 2006 3.930 4.000 3.870 3.990 981,662 +0.03(+0.76%)
Nov 07, 2006 3.850 3.970 3.850 3.960 1,440,306 +0.07(+1.80%)
Nov 06, 2006 3.830 3.910 3.820 3.890 699,988 +0.09(+2.37%)
Nov 03, 2006 3.690 3.860 3.685 3.800 945,355 +0.11(+2.98%)
Nov 02, 2006 3.770 3.800 3.680 3.690 950,056 -0.09(-2.38%)
Nov 01, 2006 3.800 3.820 3.730 3.780 923,444 -0.02(-0.53%)
Oct 31, 2006 3.830 3.840 3.780 3.800 534,612 +0.02(+0.53%)
Oct 30, 2006 3.750 3.850 3.730 3.780 679,064 +0.01(+0.27%)
Oct 27, 2006 3.850 3.870 3.750 3.770 1,955,653 -0.22(-5.51%)
Oct 26, 2006 4.050 4.100 3.900 3.990 1,306,039 +0.00(+0.00%)
Oct 25, 2006 3.940 4.000 3.930 3.990 452,601 +0.03(+0.76%)
Oct 24, 2006 3.970 4.000 3.790 3.960 847,899 -0.04(-1.00%)
Oct 23, 2006 3.980 4.030 3.910 4.000 762,231 +0.02(+0.50%)
Oct 20, 2006 3.970 4.000 3.930 3.980 747,770 +0.04(+1.02%)
Oct 19, 2006 3.960 3.990 3.910 3.940 1,524,314 -0.04(-1.01%)
Oct 18, 2006 4.040 4.120 3.940 3.980 1,149,936 -0.06(-1.49%)
Oct 17, 2006 4.040 4.060 3.950 4.040 1,734,773 -0.04(-0.98%)
Oct 16, 2006 4.060 4.090 4.050 4.080 870,151 -0.01(-0.24%)
Oct 13, 2006 4.120 4.120 4.000 4.090 1,834,965 -0.01(-0.24%)
Oct 12, 2006 3.890 4.100 3.890 4.100 3,919,542 +0.24(+6.22%)
Oct 11, 2006 3.880 3.890 3.800 3.860 1,191,183 -0.03(-0.77%)
Oct 10, 2006 3.830 3.910 3.790 3.890 1,224,606 +0.05(+1.30%)
Oct 09, 2006 3.810 3.900 3.790 3.840 1,048,663 +0.01(+0.26%)
Oct 06, 2006 3.680 3.920 3.680 3.830 1,844,026 +0.13(+3.51%)
Oct 05, 2006 3.660 3.720 3.640 3.700 579,134 +0.04(+1.09%)
Oct 04, 2006 3.590 3.690 3.580 3.660 1,068,742 +0.04(+1.10%)
Oct 03, 2006 3.580 3.640 3.550 3.620 783,908 +0.02(+0.56%)
Oct 02, 2006 3.610 3.670 3.550 3.600 945,082 -0.03(-0.83%)
Sep 29, 2006 3.520 3.700 3.520 3.630 1,508,987 +0.10(+2.83%)
Sep 28, 2006 3.610 3.640 3.490 3.530 1,256,436 -0.10(-2.75%)
Sep 27, 2006 3.570 3.660 3.560 3.630 951,692 +0.03(+0.83%)
Sep 26, 2006 3.400 3.690 3.390 3.600 2,304,373 +0.21(+6.19%)
Sep 25, 2006 3.390 3.440 3.350 3.390 817,619 -0.01(-0.29%)
Sep 22, 2006 3.390 3.420 3.340 3.400 1,172,831 -0.02(-0.58%)
Sep 21, 2006 3.440 3.480 3.360 3.420 1,511,439 -0.02(-0.58%)
Sep 20, 2006 3.450 3.500 3.410 3.440 974,527 +0.01(+0.29%)
Sep 19, 2006 3.480 3.490 3.420 3.430 863,488 -0.03(-0.87%)
Sep 18, 2006 3.400 3.470 3.390 3.460 1,080,817 +0.03(+0.87%)
Sep 15, 2006 3.450 3.480 3.370 3.430 2,149,340 -0.07(-2.00%)
Sep 14, 2006 3.530 3.540 3.470 3.500 736,486 -0.03(-0.85%)
Sep 13, 2006 3.480 3.530 3.450 3.530 934,617 +0.06(+1.73%)
Sep 12, 2006 3.400 3.470 3.400 3.470 1,169,593 +0.07(+2.06%)
Sep 11, 2006 3.410 3.450 3.400 3.400 978,351 -0.03(-0.87%)
Sep 08, 2006 3.460 3.500 3.420 3.430 722,897 -0.04(-1.15%)
Sep 07, 2006 3.510 3.540 3.460 3.470 1,076,600 -0.06(-1.70%)
Sep 06, 2006 3.610 3.650 3.520 3.530 1,144,591 -0.12(-3.29%)
Sep 05, 2006 3.680 3.710 3.620 3.650 538,412 -0.01(-0.27%)
Sep 01, 2006 3.690 3.690 3.620 3.660 682,280 -0.03(-0.81%)
Aug 31, 2006 3.650 3.710 3.600 3.690 997,935 +0.04(+1.10%)
Aug 30, 2006 3.580 3.730 3.580 3.650 1,200,437 +0.07(+1.96%)
Aug 29, 2006 3.620 3.640 3.580 3.580 1,166,608 -0.05(-1.38%)
Aug 28, 2006 3.600 3.650 3.570 3.630 519,103 +0.02(+0.55%)
Aug 25, 2006 3.550 3.640 3.550 3.610 741,064 +0.04(+1.12%)
Aug 24, 2006 3.550 3.590 3.500 3.570 1,563,908 +0.02(+0.56%)
Aug 23, 2006 3.540 3.580 3.480 3.550 1,419,219 +0.02(+0.57%)
Aug 22, 2006 3.590 3.610 3.510 3.530 1,161,298 -0.08(-2.22%)
Aug 21, 2006 3.640 3.680 3.570 3.610 984,458 -0.05(-1.37%)
Aug 18, 2006 3.630 3.670 3.550 3.660 1,855,151 +0.04(+1.10%)
Aug 17, 2006 3.480 3.630 3.480 3.620 1,439,266 +0.12(+3.43%)
Aug 16, 2006 3.550 3.570 3.430 3.500 1,987,585 -0.03(-0.85%)
Aug 15, 2006 3.480 3.550 3.460 3.530 523,947 +0.08(+2.32%)
Aug 14, 2006 3.510 3.510 3.400 3.450 1,318,690 -0.05(-1.43%)
Aug 11, 2006 3.520 3.580 3.460 3.500 864,848 -0.04(-1.13%)
Aug 10, 2006 3.530 3.590 3.450 3.540 1,130,265 -0.03(-0.84%)
Aug 09, 2006 3.540 3.640 3.540 3.570 1,240,132 +0.05(+1.42%)
Aug 08, 2006 3.540 3.600 3.500 3.520 1,904,590 -0.03(-0.85%)
Aug 07, 2006 3.600 3.620 3.490 3.550 888,110 -0.07(-1.93%)
Aug 04, 2006 3.570 3.650 3.490 3.620 2,031,940 +0.09(+2.55%)
Aug 03, 2006 3.520 3.550 3.440 3.530 6,204,469 -0.20(-5.36%)
Aug 02, 2006 3.730 3.840 3.720 3.730 972,510 -0.01(-0.27%)
Aug 01, 2006 3.770 3.880 3.710 3.740 576,934 -0.07(-1.84%)
Jul 31, 2006 3.730 3.850 3.730 3.810 782,837 +0.05(+1.33%)
Jul 28, 2006 3.760 3.800 3.730 3.760 933,078 +0.01(+0.27%)
Jul 27, 2006 3.870 3.900 3.730 3.750 578,744 -0.10(-2.60%)
Jul 26, 2006 3.820 3.880 3.800 3.850 668,657 +0.01(+0.26%)
Jul 25, 2006 3.890 3.920 3.820 3.840 1,110,651 -0.06(-1.54%)
Jul 24, 2006 3.810 3.940 3.820 3.900 2,727,484 +0.09(+2.36%)
Jul 21, 2006 3.830 3.830 3.750 3.810 1,545,246 -0.05(-1.30%)
Jul 20, 2006 3.860 3.960 3.760 3.860 1,364,248 -0.02(-0.52%)
Jul 19, 2006 3.660 3.890 3.660 3.880 2,158,396 +0.21(+5.72%)
Jul 18, 2006 3.650 3.720 3.590 3.670 2,005,379 +0.00(+0.00%)
Jul 17, 2006 3.720 3.750 3.620 3.670 1,869,761 -0.07(-1.87%)
Jul 14, 2006 3.740 3.770 3.710 3.740 1,049,764 -0.02(-0.53%)
Jul 13, 2006 3.860 3.900 3.750 3.760 826,205 -0.12(-3.09%)
Jul 12, 2006 3.910 3.950 3.860 3.880 957,813 -0.05(-1.27%)
Jul 11, 2006 3.880 3.940 3.870 3.930 840,501 +0.02(+0.51%)
Jul 10, 2006 3.990 4.040 3.870 3.910 947,245 -0.06(-1.51%)
Jul 07, 2006 3.970 4.000 3.960 3.970 796,145 -0.01(-0.25%)
Jul 06, 2006 4.100 4.140 3.930 3.980 2,479,859 -0.15(-3.63%)
Jul 05, 2006 4.180 4.200 4.100 4.130 884,761 -0.09(-2.13%)
Jul 03, 2006 4.120 4.220 4.120 4.220 437,555 +0.06(+1.44%)
Jun 30, 2006 4.160 4.160 4.110 4.160 3,664,146 +0.01(+0.24%)
Jun 29, 2006 4.070 4.170 4.060 4.150 2,843,500 +0.10(+2.47%)
Jun 28, 2006 4.050 4.110 4.020 4.050 1,122,599 +0.03(+0.75%)
Jun 27, 2006 4.050 4.140 4.010 4.020 889,128 -0.05(-1.23%)
Jun 26, 2006 4.230 4.230 4.040 4.070 2,999,100 -0.13(-3.10%)
Jun 23, 2006 4.270 4.290 4.200 4.200 980,899 -0.08(-1.87%)
Jun 22, 2006 4.320 4.380 4.230 4.280 1,138,136 -0.03(-0.70%)
Jun 21, 2006 4.190 4.360 4.180 4.310 1,043,825 +0.11(+2.62%)
Jun 20, 2006 4.120 4.280 4.120 4.200 1,044,669 +0.07(+1.69%)
Jun 19, 2006 4.140 4.200 4.070 4.130 1,459,226 +0.07(+1.72%)
Jun 16, 2006 4.200 4.350 4.060 4.060 2,956,914 -0.15(-3.56%)
Jun 15, 2006 4.120 4.230 4.110 4.210 1,420,421 +0.13(+3.19%)
Jun 14, 2006 4.020 4.110 3.960 4.080 1,759,927 +0.06(+1.49%)
Jun 13, 2006 4.110 4.180 4.010 4.020 3,401,816 -0.09(-2.19%)
Jun 12, 2006 4.200 4.220 4.100 4.110 1,616,283 -0.11(-2.61%)
Jun 09, 2006 4.170 4.260 4.160 4.220 1,479,307 +0.04(+0.96%)
Jun 08, 2006 4.240 4.280 4.140 4.180 3,411,360 -0.08(-1.88%)
Jun 07, 2006 4.310 4.450 4.240 4.260 1,721,057 -0.07(-1.62%)
Jun 06, 2006 4.340 4.350 4.290 4.330 630,077 +0.02(+0.46%)
Jun 05, 2006 4.390 4.400 4.300 4.310 2,107,706 -0.10(-2.27%)
Jun 02, 2006 4.420 4.470 4.370 4.410 1,300,769 -0.01(-0.23%)
Jun 01, 2006 4.440 4.480 4.360 4.420 3,218,130 -0.02(-0.45%)
May 31, 2006 4.360 4.460 4.350 4.440 1,688,981 +0.08(+1.83%)
May 30, 2006 4.470 4.510 4.340 4.360 1,850,268 -0.14(-3.11%)
May 26, 2006 4.470 4.550 4.450 4.500 1,697,927 +0.03(+0.67%)
May 25, 2006 4.490 4.510 4.420 4.470 1,292,649 +0.01(+0.22%)
May 24, 2006 4.500 4.560 4.440 4.460 3,158,168 -0.06(-1.33%)
May 23, 2006 4.700 4.740 4.510 4.520 2,966,308 -0.18(-3.83%)
May 22, 2006 4.530 4.720 4.520 4.700 1,955,724 +0.11(+2.40%)
May 19, 2006 4.540 4.610 4.510 4.590 1,196,402 +0.04(+0.88%)
May 18, 2006 4.570 4.620 4.550 4.550 1,119,144 -0.03(-0.66%)
May 17, 2006 4.470 4.630 4.450 4.580 2,285,438 +0.07(+1.55%)
May 16, 2006 4.470 4.530 4.450 4.510 745,016 +0.07(+1.58%)
May 15, 2006 4.480 4.550 4.440 4.440 1,619,751 -0.06(-1.33%)
May 12, 2006 4.520 4.550 4.490 4.500 1,476,940 -0.05(-1.10%)
May 11, 2006 4.610 4.610 4.520 4.550 1,917,678 -0.07(-1.52%)
May 10, 2006 4.670 4.700 4.590 4.620 1,391,197 -0.04(-0.86%)
May 09, 2006 4.660 4.700 4.650 4.660 871,849 -0.02(-0.43%)
May 08, 2006 4.680 4.720 4.650 4.680 1,290,818 -0.02(-0.43%)
May 05, 2006 4.690 4.851 4.690 4.700 2,139,606 +0.01(+0.21%)
May 04, 2006 4.600 4.740 4.600 4.690 1,056,827 +0.08(+1.74%)
May 03, 2006 4.560 4.610 4.540 4.610 931,994 +0.05(+1.10%)
May 02, 2006 4.530 4.590 4.530 4.560 1,386,974 +0.02(+0.44%)
May 01, 2006 4.530 4.650 4.530 4.540 1,394,503 +0.00(+0.00%)
Apr 28, 2006 4.570 4.620 4.510 4.540 3,105,300 -0.06(-1.30%)
Apr 27, 2006 4.550 4.650 4.550 4.600 1,307,106 +0.00(+0.11%)
Apr 26, 2006 4.560 4.650 4.550 4.595 3,996,822 -0.10(-2.03%)
Apr 25, 2006 4.660 4.740 4.610 4.690 1,723,052 +0.12(+2.63%)
Apr 24, 2006 4.610 4.610 4.530 4.570 1,036,581 +0.01(+0.22%)
Apr 21, 2006 4.560 4.710 4.550 4.560 2,281,640 +0.00(+0.00%)
Apr 20, 2006 4.610 4.650 4.540 4.560 1,750,999 -0.08(-1.72%)
Apr 19, 2006 4.650 4.700 4.600 4.640 1,255,297 -0.02(-0.43%)
Apr 18, 2006 4.510 4.680 4.510 4.660 1,861,735 +0.13(+2.87%)
Apr 17, 2006 4.620 4.650 4.500 4.530 2,009,766 -0.08(-1.74%)
Apr 13, 2006 4.480 4.610 4.450 4.610 2,480,537 +0.11(+2.44%)
Apr 12, 2006 4.480 4.530 4.480 4.500 2,589,256 +0.02(+0.45%)
Apr 11, 2006 4.650 4.660 4.450 4.480 5,210,175 -0.15(-3.24%)
Apr 10, 2006 4.710 4.730 4.590 4.630 5,031,645 -0.12(-2.53%)
Apr 07, 2006 4.570 4.950 4.530 4.750 18,940,672 -0.34(-6.68%)
Apr 06, 2006 5.020 5.100 5.000 5.090 2,048,741 +0.04(+0.79%)
Apr 05, 2006 5.000 5.060 4.965 5.050 2,404,602 +0.08(+1.61%)
Apr 04, 2006 4.940 5.020 4.830 4.970 3,409,604 +0.11(+2.26%)
Apr 03, 2006 5.050 5.070 4.860 4.860 3,772,517 -0.16(-3.19%)
Mar 31, 2006 5.100 5.120 4.990 5.020 2,489,827 -0.06(-1.18%)
Mar 30, 2006 5.140 5.250 5.020 5.080 5,228,028 -0.09(-1.74%)
Mar 29, 2006 5.105 5.170 5.090 5.170 2,028,550 +0.08(+1.57%)
Mar 28, 2006 5.230 5.270 5.070 5.090 3,618,035 -0.13(-2.49%)
Mar 27, 2006 5.170 5.290 5.170 5.220 3,904,265 +0.07(+1.36%)
Mar 24, 2006 5.180 5.190 5.120 5.150 2,269,853 +0.05(+0.98%)
Mar 23, 2006 5.045 5.110 5.010 5.100 2,237,600 +0.08(+1.59%)
Mar 22, 2006 5.100 5.120 4.990 5.020 2,099,600 -0.06(-1.18%)
Mar 21, 2006 5.080 5.200 5.060 5.080 5,281,052 +0.01(+0.20%)
Mar 20, 2006 5.160 5.240 5.060 5.070 6,264,812 +0.08(+1.60%)
Mar 17, 2006 4.730 5.000 4.720 4.990 5,213,459 +0.27(+5.72%)
Mar 16, 2006 4.770 4.790 4.670 4.720 1,785,195 -0.04(-0.84%)
Mar 15, 2006 4.720 4.860 4.620 4.760 2,034,107 +0.11(+2.37%)
Mar 14, 2006 4.700 4.720 4.640 4.650 1,520,125 -0.04(-0.85%)
Mar 13, 2006 4.610 4.690 4.610 4.690 1,534,932 +0.06(+1.30%)
Mar 10, 2006 4.540 4.640 4.530 4.630 775,334 +0.10(+2.21%)
Mar 09, 2006 4.550 4.660 4.510 4.530 1,862,178 -0.02(-0.44%)
Mar 08, 2006 4.470 4.560 4.430 4.550 1,735,356 +0.07(+1.56%)
Mar 07, 2006 4.570 4.590 4.420 4.480 2,500,687 -0.07(-1.54%)
Mar 06, 2006 4.590 4.640 4.530 4.550 8,283,165 -0.04(-0.87%)
Mar 03, 2006 4.610 4.650 4.590 4.590 5,469,405 -0.03(-0.65%)
Mar 02, 2006 4.670 4.730 4.590 4.620 6,769,705 -0.07(-1.49%)
Mar 01, 2006 4.625 4.730 4.600 4.690 4,153,631 +0.06(+1.30%)
Feb 28, 2006 4.790 4.800 4.570 4.630 4,278,258 -0.16(-3.34%)
Feb 27, 2006 4.870 4.960 4.760 4.790 2,924,917 -0.10(-2.04%)
Feb 24, 2006 4.920 5.030 4.850 4.890 1,720,899 -0.07(-1.41%)
Feb 23, 2006 4.850 5.000 4.850 4.960 1,366,057 +0.07(+1.43%)
Feb 22, 2006 4.890 4.920 4.800 4.890 1,135,817 +0.03(+0.62%)
Feb 21, 2006 4.940 4.960 4.780 4.860 11,116,523 -0.11(-2.21%)
Feb 17, 2006 4.950 5.040 4.920 4.970 2,069,454 +0.04(+0.81%)
Feb 16, 2006 4.950 4.990 4.910 4.930 1,102,700 +0.01(+0.20%)
Feb 15, 2006 4.900 4.940 4.850 4.920 1,174,685 +0.02(+0.41%)
Feb 14, 2006 4.830 4.960 4.820 4.900 1,106,993 +0.05(+1.03%)
Feb 13, 2006 4.865 4.910 4.810 4.850 945,746 -0.09(-1.82%)
Feb 10, 2006 4.850 4.950 4.780 4.940 1,099,490 +0.06(+1.23%)
Feb 09, 2006 4.890 4.950 4.870 4.880 1,725,185 -0.02(-0.41%)
Feb 08, 2006 4.900 4.970 4.880 4.900 1,321,388 +0.00(+0.00%)
Feb 07, 2006 4.900 4.930 4.880 4.900 2,315,105 -0.02(-0.41%)
Feb 06, 2006 4.910 4.950 4.900 4.920 795,523 -0.01(-0.20%)
Feb 03, 2006 4.830 4.940 4.770 4.930 3,056,186 +0.13(+2.71%)
Feb 02, 2006 4.870 4.950 4.760 4.800 4,157,614 -0.09(-1.84%)
Feb 01, 2006 4.750 4.950 4.710 4.890 1,583,123 -0.01(-0.20%)
Jan 31, 2006 4.860 4.950 4.840 4.900 2,487,407 +0.03(+0.62%)
Jan 30, 2006 4.720 4.920 4.720 4.870 3,605,580 +0.10(+2.10%)
Jan 27, 2006 4.650 4.780 4.610 4.770 1,659,386 +0.08(+1.71%)
Jan 26, 2006 4.730 4.760 4.660 4.690 3,008,906 -0.05(-1.05%)
Jan 25, 2006 4.660 4.760 4.470 4.740 17,399,208 -0.21(-4.24%)
Jan 24, 2006 4.940 5.040 4.850 4.950 4,132,113 +0.03(+0.61%)
Jan 23, 2006 4.960 5.020 4.890 4.920 3,422,782 -0.10(-1.99%)
Jan 20, 2006 5.090 5.130 4.982 5.020 3,262,971 -0.05(-0.99%)
Jan 19, 2006 4.810 5.080 4.780 5.070 6,082,780 +0.30(+6.29%)
Jan 18, 2006 4.620 4.800 4.600 4.770 3,051,748 +0.15(+3.25%)
Jan 17, 2006 4.660 4.700 4.580 4.620 1,356,535 -0.07(-1.49%)
Jan 13, 2006 4.690 4.750 4.660 4.690 1,214,445 +0.01(+0.21%)
Jan 12, 2006 4.640 4.710 4.620 4.680 1,855,200 +0.03(+0.65%)
Jan 11, 2006 4.610 4.710 4.610 4.650 2,844,077 -0.02(-0.43%)
Jan 10, 2006 4.700 4.760 4.630 4.670 2,755,982 -0.05(-1.06%)
Jan 09, 2006 4.640 4.750 4.630 4.720 2,355,197 +0.07(+1.51%)
Jan 06, 2006 4.650 4.700 4.640 4.650 2,067,410 -0.01(-0.21%)
Jan 05, 2006 4.720 4.720 4.640 4.660 2,757,548 -0.06(-1.27%)
Jan 04, 2006 4.860 4.910 4.630 4.720 7,428,985 -0.16(-3.28%)
Jan 03, 2006 4.810 4.880 4.690 4.880 2,430,014 +0.13(+2.74%)
Dec 30, 2005 4.750 4.820 4.610 4.750 1,274,526 -0.03(-0.63%)
Dec 29, 2005 4.800 4.850 4.780 4.780 575,854 -0.02(-0.42%)
Dec 28, 2005 4.760 4.830 4.740 4.800 692,900 +0.00(+0.00%)
Dec 27, 2005 4.890 4.920 4.730 4.800 1,511,900 -0.05(-1.03%)
Dec 23, 2005 4.800 4.850 4.740 4.850 1,107,810 +0.03(+0.62%)
Dec 22, 2005 4.920 4.970 4.750 4.820 1,725,957 -0.06(-1.23%)
Dec 21, 2005 4.930 4.970 4.830 4.880 1,600,858 -0.05(-1.01%)
Dec 20, 2005 4.925 4.970 4.910 4.930 1,129,937 +0.00(+0.00%)
Dec 19, 2005 4.920 4.970 4.820 4.930 1,516,922 +0.02(+0.41%)
Dec 16, 2005 5.040 5.050 4.840 4.910 2,270,502 -0.06(-1.21%)
Dec 15, 2005 4.990 5.070 4.950 4.970 609,332 -0.04(-0.80%)
Dec 14, 2005 5.050 5.080 4.990 5.010 1,057,015 -0.05(-0.99%)
Dec 13, 2005 5.080 5.150 5.030 5.060 791,590 -0.02(-0.39%)
Dec 12, 2005 5.140 5.150 4.990 5.080 740,113 -0.03(-0.59%)
Dec 09, 2005 4.970 5.140 4.940 5.110 1,189,620 +0.13(+2.61%)
Dec 08, 2005 5.020 5.150 4.970 4.980 1,753,611 -0.02(-0.40%)
Dec 07, 2005 5.060 5.100 4.970 5.000 1,000,200 -0.07(-1.38%)
Dec 06, 2005 5.120 5.200 5.060 5.070 887,009 -0.06(-1.17%)
Dec 05, 2005 5.140 5.200 5.000 5.130 1,470,045 -0.01(-0.19%)
Dec 02, 2005 5.280 5.300 5.080 5.140 2,116,144 -0.12(-2.28%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.